Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 4,125.00
-125.00 (-2.94%)
At close: Sep 18, 2026
KRX:001200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,290.00 | 4,310.00 | 4,125.00 | 4,125.00 | 4,125.00 | -2.94% | 429,925 |
| Sep 17, 2026 | 4,240.00 | 4,305.00 | 4,235.00 | 4,250.00 | 4,250.00 | 0.24% | 160,922 |
| Sep 16, 2026 | 4,300.00 | 4,300.00 | 4,210.00 | 4,240.00 | 4,240.00 | -1.40% | 242,399 |
| Sep 15, 2026 | 4,350.00 | 4,375.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.15% | 194,157 |
| Sep 14, 2026 | 4,335.00 | 4,380.00 | 4,295.00 | 4,350.00 | 4,350.00 | -0.11% | 169,975 |
| Sep 11, 2026 | 4,350.00 | 4,410.00 | 4,305.00 | 4,355.00 | 4,355.00 | -0.80% | 397,270 |
| Sep 10, 2026 | 4,230.00 | 4,390.00 | 4,190.00 | 4,390.00 | 4,390.00 | 3.54% | 1,494,923 |
| Sep 9, 2026 | 4,350.00 | 4,350.00 | 4,215.00 | 4,240.00 | 4,240.00 | -1.74% | 1,149,735 |
| Sep 8, 2026 | 4,350.00 | 4,360.00 | 4,295.00 | 4,315.00 | 4,315.00 | -0.69% | 503,234 |
| Sep 7, 2026 | 4,350.00 | 4,375.00 | 4,290.00 | 4,345.00 | 4,345.00 | -0.23% | 308,161 |
| Sep 4, 2026 | 4,350.00 | 4,460.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.81% | 377,322 |
| Sep 3, 2026 | 4,320.00 | 4,385.00 | 4,275.00 | 4,320.00 | 4,320.00 | 0.47% | 445,746 |
| Sep 2, 2026 | 4,350.00 | 4,410.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.26% | 404,896 |
| Sep 1, 2026 | 4,360.00 | 4,445.00 | 4,345.00 | 4,445.00 | 4,445.00 | 1.25% | 272,896 |
| Aug 31, 2026 | 4,365.00 | 4,430.00 | 4,270.00 | 4,390.00 | 4,390.00 | -0.11% | 461,623 |
| Aug 28, 2026 | 4,345.00 | 4,440.00 | 4,295.00 | 4,395.00 | 4,395.00 | 1.27% | 352,586 |
| Aug 27, 2026 | 4,460.00 | 4,460.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.36% | 242,275 |
| Aug 26, 2026 | 4,345.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 1.15% | 343,978 |
| Aug 25, 2026 | 4,175.00 | 4,365.00 | 4,125.00 | 4,350.00 | 4,350.00 | 2.84% | 320,496 |
| Aug 24, 2026 | 4,280.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.17% | 291,460 |
| Aug 21, 2026 | 4,300.00 | 4,345.00 | 4,200.00 | 4,280.00 | 4,280.00 | -2.06% | 373,477 |
| Aug 20, 2026 | 4,280.00 | 4,420.00 | 4,255.00 | 4,370.00 | 4,370.00 | 3.55% | 352,596 |
| Aug 19, 2026 | 4,280.00 | 4,290.00 | 4,170.00 | 4,220.00 | 4,220.00 | -2.43% | 291,274 |
| Aug 18, 2026 | 4,535.00 | 4,540.00 | 4,305.00 | 4,325.00 | 4,325.00 | -4.10% | 557,801 |
| Aug 14, 2026 | 4,400.00 | 4,510.00 | 4,375.00 | 4,510.00 | 4,510.00 | 3.20% | 504,166 |
| Aug 13, 2026 | 4,555.00 | 4,650.00 | 4,355.00 | 4,370.00 | 4,370.00 | -2.46% | 825,604 |
| Aug 12, 2026 | 4,470.00 | 4,515.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.90% | 598,220 |
| Aug 11, 2026 | 4,360.00 | 4,445.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.49% | 355,426 |
| Aug 10, 2026 | 4,230.00 | 4,375.00 | 4,225.00 | 4,375.00 | 4,375.00 | 3.55% | 327,131 |
| Aug 7, 2026 | 4,315.00 | 4,345.00 | 4,175.00 | 4,225.00 | 4,225.00 | -1.97% | 414,080 |
| Aug 6, 2026 | 4,285.00 | 4,345.00 | 4,250.00 | 4,310.00 | 4,310.00 | -0.23% | 364,248 |
| Aug 5, 2026 | 4,250.00 | 4,390.00 | 4,250.00 | 4,320.00 | 4,320.00 | 3.35% | 464,303 |
| Aug 4, 2026 | 4,095.00 | 4,215.00 | 4,060.00 | 4,180.00 | 4,180.00 | 3.47% | 467,852 |
| Aug 3, 2026 | 4,050.00 | 4,180.00 | 4,005.00 | 4,040.00 | 4,040.00 | -2.42% | 780,155 |
| Jul 31, 2026 | 3,850.00 | 4,145.00 | 3,850.00 | 4,140.00 | 4,140.00 | 11.29% | 736,618 |
| Jul 30, 2026 | 3,395.00 | 3,930.00 | 3,395.00 | 3,720.00 | 3,720.00 | 0.40% | 1,215,695 |
| Jul 29, 2026 | 3,965.00 | 4,015.00 | 3,565.00 | 3,705.00 | 3,705.00 | -4.76% | 933,783 |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 3,850.00 | 3,890.00 | 3,890.00 | -8.58% | 983,521 |
| Jul 27, 2026 | 4,250.00 | 4,310.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.31% | 254,423 |
| Jul 24, 2026 | 4,250.00 | 4,285.00 | 4,165.00 | 4,200.00 | 4,200.00 | -2.44% | 289,683 |
| Jul 23, 2026 | 4,140.00 | 4,305.00 | 4,120.00 | 4,305.00 | 4,305.00 | 4.74% | 355,288 |
| Jul 22, 2026 | 4,200.00 | 4,290.00 | 4,100.00 | 4,110.00 | 4,110.00 | -0.48% | 532,511 |
| Jul 21, 2026 | 4,070.00 | 4,165.00 | 4,040.00 | 4,130.00 | 4,130.00 | 0.98% | 276,985 |
| Jul 20, 2026 | 4,230.00 | 4,240.00 | 4,075.00 | 4,090.00 | 4,090.00 | -4.44% | 443,613 |
| Jul 16, 2026 | 4,275.00 | 4,335.00 | 4,225.00 | 4,280.00 | 4,280.00 | -1.50% | 428,878 |
| Jul 15, 2026 | 4,330.00 | 4,420.00 | 4,285.00 | 4,345.00 | 4,345.00 | 3.70% | 521,355 |
| Jul 14, 2026 | 4,260.00 | 4,300.00 | 4,040.00 | 4,190.00 | 4,190.00 | -1.64% | 701,867 |
| Jul 13, 2026 | 4,430.00 | 4,605.00 | 4,230.00 | 4,260.00 | 4,260.00 | -4.16% | 702,688 |
| Jul 10, 2026 | 4,135.00 | 4,530.00 | 4,135.00 | 4,445.00 | 4,445.00 | 8.02% | 675,053 |
| Jul 9, 2026 | 4,260.00 | 4,280.00 | 4,085.00 | 4,115.00 | 4,115.00 | -2.26% | 383,257 |